Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam
· Delayed Price · Currency is VND 16,950
-300 (-1.74%)
At close: Mar 6, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,950.00 | 16,950.00 | -1.74% | 1,008,018 |
| Mar 5, 2026 | 17,000.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 1.47% | 1,511,788 |
| Mar 4, 2026 | 17,000.00 | 17,100.00 | 16,150.00 | 17,000.00 | 17,000.00 | -1.16% | 2,408,191 |
| Mar 3, 2026 | 17,100.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.58% | 2,446,967 |
| Mar 2, 2026 | 17,000.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | -2.26% | 2,393,070 |
| Feb 27, 2026 | 17,800.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | - | 984,438 |
| Feb 26, 2026 | 18,000.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.39% | 836,524 |
| Feb 25, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 17,950.00 | 17,950.00 | 1.99% | 2,967,638 |
| Feb 24, 2026 | 17,500.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | 0.28% | 944,647 |
| Feb 23, 2026 | 17,400.00 | 17,650.00 | 17,300.00 | 17,550.00 | 17,550.00 | 1.15% | 890,784 |
| Feb 13, 2026 | 17,250.00 | 17,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 0.29% | 634,773 |
| Feb 12, 2026 | 17,250.00 | 17,350.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 529,065 |
| Feb 11, 2026 | 16,900.00 | 17,250.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.18% | 796,662 |
| Feb 10, 2026 | 16,900.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.16% | 580,797 |
| Feb 9, 2026 | 17,200.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1.18% | 648,989 |
| Feb 6, 2026 | 17,400.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.41% | 1,533,235 |
| Feb 5, 2026 | 18,100.00 | 18,100.00 | 17,600.00 | 17,600.00 | 17,600.00 | -2.76% | 1,059,845 |
| Feb 4, 2026 | 17,600.00 | 18,200.00 | 17,400.00 | 18,100.00 | 18,100.00 | 3.43% | 3,286,873 |
| Feb 3, 2026 | 17,550.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.28% | 993,682 |
| Feb 2, 2026 | 17,800.00 | 17,800.00 | 17,300.00 | 17,550.00 | 17,550.00 | -1.13% | 1,127,635 |
| Jan 30, 2026 | 17,700.00 | 18,300.00 | 17,700.00 | 17,750.00 | 17,750.00 | 1.72% | 2,606,196 |
| Jan 29, 2026 | 17,300.00 | 17,550.00 | 17,150.00 | 17,450.00 | 17,450.00 | 0.87% | 3,061,063 |
| Jan 28, 2026 | 16,850.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 2.98% | 1,264,796 |
| Jan 27, 2026 | 16,850.00 | 16,850.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.59% | 840,908 |
| Jan 26, 2026 | 17,250.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.74% | 1,512,533 |
| Jan 23, 2026 | 17,300.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.58% | 780,771 |
| Jan 22, 2026 | 16,900.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.17% | 1,777,035 |
| Jan 21, 2026 | 17,200.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | -0.58% | 1,297,931 |
| Jan 20, 2026 | 17,250.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 1,440,004 |
| Jan 19, 2026 | 17,200.00 | 17,450.00 | 17,050.00 | 17,200.00 | 17,200.00 | - | 838,904 |
| Jan 16, 2026 | 17,300.00 | 17,450.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.86% | 2,351,639 |
| Jan 15, 2026 | 17,250.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 0.58% | 1,128,457 |
| Jan 14, 2026 | 17,250.00 | 17,500.00 | 17,100.00 | 17,250.00 | 17,250.00 | - | 1,176,853 |
| Jan 13, 2026 | 17,400.00 | 17,600.00 | 17,100.00 | 17,250.00 | 17,250.00 | 0.58% | 1,278,042 |
| Jan 12, 2026 | 16,200.00 | 17,150.00 | 16,200.00 | 17,150.00 | 17,150.00 | 6.85% | 1,623,336 |
| Jan 9, 2026 | 17,000.00 | 17,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | -5.03% | 1,339,066 |
| Jan 8, 2026 | 17,300.00 | 17,350.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 886,266 |
| Jan 7, 2026 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 2.38% | 1,248,136 |
| Jan 6, 2026 | 16,850.00 | 17,100.00 | 16,650.00 | 16,800.00 | 16,800.00 | -2.33% | 945,448 |
| Jan 5, 2026 | 17,250.00 | 17,350.00 | 16,700.00 | 17,200.00 | 17,200.00 | 0.58% | 1,462,822 |
| Dec 31, 2025 | 17,450.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 880,286 |
| Dec 30, 2025 | 17,600.00 | 17,650.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.14% | 612,977 |
| Dec 29, 2025 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 495,804 |
| Dec 26, 2025 | 17,600.00 | 17,800.00 | 17,150.00 | 17,600.00 | 17,600.00 | - | 1,938,811 |
| Dec 25, 2025 | 18,250.00 | 18,250.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.03% | 1,983,001 |
| Dec 24, 2025 | 18,350.00 | 18,450.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.82% | 881,848 |
| Dec 23, 2025 | 18,650.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.88% | 836,332 |
| Dec 22, 2025 | 18,450.00 | 18,650.00 | 18,400.00 | 18,650.00 | 18,650.00 | 0.27% | 987,662 |
| Dec 19, 2025 | 18,600.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 1.64% | 1,383,240 |
| Dec 18, 2025 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.27% | 545,010 |
| Dec 17, 2025 | 18,350.00 | 18,700.00 | 18,200.00 | 18,250.00 | 18,250.00 | -1.88% | 792,369 |
| Dec 16, 2025 | 17,700.00 | 18,600.00 | 17,700.00 | 18,600.00 | 18,600.00 | 3.91% | 1,628,192 |
| Dec 15, 2025 | 17,900.00 | 17,950.00 | 17,400.00 | 17,900.00 | 17,900.00 | -0.56% | 1,335,247 |
| Dec 12, 2025 | 18,600.00 | 18,650.00 | 17,300.00 | 18,000.00 | 18,000.00 | -2.96% | 1,770,393 |
| Dec 11, 2025 | 18,750.00 | 18,900.00 | 18,500.00 | 18,550.00 | 18,550.00 | -1.07% | 601,162 |
| Dec 10, 2025 | 18,600.00 | 19,050.00 | 18,500.00 | 18,750.00 | 18,750.00 | 0.81% | 1,503,460 |
| Dec 9, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | - | 1,291,309 |
| Dec 8, 2025 | 18,600.00 | 18,850.00 | 18,350.00 | 18,600.00 | 18,600.00 | 0.81% | 1,398,399 |
| Dec 5, 2025 | 18,550.00 | 18,650.00 | 18,300.00 | 18,450.00 | 18,450.00 | -0.54% | 1,275,453 |
| Dec 4, 2025 | 18,500.00 | 18,650.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.27% | 1,532,174 |
| Dec 3, 2025 | 18,450.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 694,930 |
| Dec 2, 2025 | 18,450.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | -1.08% | 704,203 |
| Dec 1, 2025 | 18,150.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.49% | 908,938 |
| Nov 28, 2025 | 18,350.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.82% | 586,252 |
| Nov 27, 2025 | 18,500.00 | 18,650.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 623,870 |
| Nov 26, 2025 | 18,050.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 2.78% | 1,058,920 |
| Nov 25, 2025 | 18,600.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.96% | 1,084,720 |
| Nov 24, 2025 | 18,600.00 | 18,800.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 530,199 |
| Nov 21, 2025 | 18,800.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 1,471,498 |
| Nov 20, 2025 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.31% | 820,423 |
| Nov 19, 2025 | 18,800.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | 1.32% | 1,991,262 |
| Nov 18, 2025 | 19,050.00 | 19,150.00 | 18,750.00 | 18,900.00 | 18,900.00 | -0.79% | 1,191,427 |
| Nov 17, 2025 | 18,850.00 | 19,350.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1.87% | 2,081,951 |
| Nov 14, 2025 | 18,700.00 | 18,950.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 1,118,105 |
| Nov 13, 2025 | 18,650.00 | 19,100.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1.08% | 2,177,596 |
| Nov 12, 2025 | 18,200.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,600.00 | 2.48% | 2,279,438 |
| Nov 11, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,150.00 | 18,150.00 | -1.63% | 1,040,305 |
| Nov 10, 2025 | 18,400.00 | 18,450.00 | 18,100.00 | 18,450.00 | 18,450.00 | 0.27% | 820,041 |
| Nov 7, 2025 | 18,150.00 | 18,550.00 | 18,050.00 | 18,400.00 | 18,400.00 | 1.66% | 1,646,611 |
| Nov 6, 2025 | 18,100.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 722,345 |
| Nov 5, 2025 | 18,300.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | -2.16% | 541,421 |
| Nov 4, 2025 | 17,950.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 2.78% | 1,733,421 |
| Nov 3, 2025 | 18,500.00 | 18,500.00 | 17,850.00 | 18,000.00 | 18,000.00 | -2.70% | 1,709,736 |
| Oct 31, 2025 | 18,600.00 | 18,900.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.27% | 1,346,658 |
| Oct 30, 2025 | 18,800.00 | 18,900.00 | 18,450.00 | 18,550.00 | 18,550.00 | -0.80% | 870,651 |
| Oct 29, 2025 | 18,550.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 1,380,307 |
| Oct 28, 2025 | 18,400.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 0.27% | 1,146,445 |
| Oct 27, 2025 | 18,400.00 | 18,450.00 | 18,050.00 | 18,450.00 | 18,450.00 | 2.79% | 1,801,145 |
| Oct 24, 2025 | 17,950.00 | 17,950.00 | 17,500.00 | 17,950.00 | 17,950.00 | -0.28% | 1,250,000 |
| Oct 23, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 932,058 |
| Oct 22, 2025 | 18,100.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 2.21% | 1,377,956 |
| Oct 21, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 18,100.00 | 18,100.00 | 0.28% | 3,417,860 |
| Oct 20, 2025 | 19,200.00 | 19,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | -6.96% | 2,703,065 |
| Oct 17, 2025 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 1,809,684 |
| Oct 16, 2025 | 19,050.00 | 19,600.00 | 19,050.00 | 19,600.00 | 19,600.00 | 2.62% | 1,656,748 |
| Oct 15, 2025 | 19,450.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.04% | 1,409,433 |
| Oct 14, 2025 | 19,850.00 | 20,050.00 | 19,200.00 | 19,300.00 | 19,300.00 | -2.03% | 2,544,414 |
| Oct 13, 2025 | 19,500.00 | 19,800.00 | 19,350.00 | 19,700.00 | 19,700.00 | -0.51% | 2,031,753 |
| Oct 10, 2025 | 19,650.00 | 20,250.00 | 19,650.00 | 19,800.00 | 19,800.00 | 1.02% | 1,900,299 |
| Oct 9, 2025 | 19,500.00 | 19,750.00 | 19,450.00 | 19,600.00 | 19,600.00 | 0.51% | 1,832,782 |